Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2023 | JPY | 2,550 | 2,566.5 | 2,521.5 | 2,524.5 | 2,524.5 | -50 (-1.94%) | 4,989,200 |
4 Apr 2023 | JPY | 2,571 | 2,586.5 | 2,558.5 | 2,574.5 | 2,574.5 | -3 (-0.12%) | 4,717,500 |
3 Apr 2023 | JPY | 2,550 | 2,580.5 | 2,541 | 2,577.5 | 2,577.5 | +30.5 (+1.20%) | 4,953,000 |
31 Mar 2023 | JPY | 2,540 | 2,572 | 2,522 | 2,547 | 2,547 | +33 (+1.31%) | 6,136,100 |
30 Mar 2023 | JPY | 2,558 | 2,558.5 | 2,511 | 2,514 | 2,514 | -53.5 (-2.08%) | 6,094,900 |
29 Mar 2023 | JPY | 2,553.5 | 2,568.5 | 2,542 | 2,567.5 | 2,567.5 | +17.5 (+0.69%) | 6,875,200 |
28 Mar 2023 | JPY | 2,583 | 2,588.5 | 2,532 | 2,550 | 2,550 | +22.5 (+0.89%) | 5,862,100 |
27 Mar 2023 | JPY | 2,550 | 2,551 | 2,523 | 2,527.5 | 2,527.5 | -13.5 (-0.53%) | 5,956,700 |
24 Mar 2023 | JPY | 2,547 | 2,552.5 | 2,523.5 | 2,541 | 2,541 | -30.5 (-1.19%) | 5,476,000 |
23 Mar 2023 | JPY | 2,563.5 | 2,581 | 2,556 | 2,571.5 | 2,571.5 | -26 (-1.00%) | 4,420,700 |
22 Mar 2023 | JPY | 2,618 | 2,636 | 2,595 | 2,597.5 | 2,597.5 | +45 (+1.76%) | 6,065,800 |
20 Mar 2023 | JPY | 2,570 | 2,595 | 2,552.5 | 2,552.5 | 2,552.5 | -36.5 (-1.41%) | 5,481,600 |
17 Mar 2023 | JPY | 2,627.5 | 2,633.5 | 2,571 | 2,589 | 2,589 | -19 (-0.73%) | 10,190,800 |
16 Mar 2023 | JPY | 2,609 | 2,629 | 2,589 | 2,608 | 2,608 | -101 (-3.73%) | 9,043,500 |
15 Mar 2023 | JPY | 2,729.5 | 2,745 | 2,690 | 2,709 | 2,709 | +95.5 (+3.65%) | 7,383,500 |
14 Mar 2023 | JPY | 2,700 | 2,706 | 2,576.5 | 2,613.5 | 2,613.5 | -176.5 (-6.33%) | 13,484,200 |
13 Mar 2023 | JPY | 2,850 | 2,859.5 | 2,780.5 | 2,790 | 2,790 | -91 (-3.16%) | 5,495,100 |
10 Mar 2023 | JPY | 2,938.5 | 2,948.5 | 2,880 | 2,881 | 2,881 | -77.5 (-2.62%) | 6,678,100 |
9 Mar 2023 | JPY | 2,941 | 3,000 | 2,935.5 | 2,958.5 | 2,958.5 | +60 (+2.07%) | 6,505,700 |
8 Mar 2023 | JPY | 2,896.5 | 2,922.5 | 2,888.5 | 2,898.5 | 2,898.5 | +2 (+0.07%) | 4,286,300 |
7 Mar 2023 | JPY | 2,880.5 | 2,907 | 2,875.5 | 2,896.5 | 2,896.5 | +28.5 (+0.99%) | 5,090,000 |
6 Mar 2023 | JPY | 2,879.5 | 2,887.5 | 2,868 | 2,868 | 2,868 | -11.5 (-0.40%) | 3,823,800 |
3 Mar 2023 | JPY | 2,901 | 2,913 | 2,875.5 | 2,879.5 | 2,879.5 | -10.5 (-0.36%) | 5,100,700 |
2 Mar 2023 | JPY | 2,907 | 2,943.5 | 2,890 | 2,890 | 2,890 | -1 (-0.03%) | 4,548,900 |
1 Mar 2023 | JPY | 2,874 | 2,891 | 2,853 | 2,891 | 2,891 | +0.5 (+0.02%) | 4,061,400 |
28 Feb 2023 | JPY | 2,906.5 | 2,907.5 | 2,886 | 2,890.5 | 2,890.5 | -13 (-0.45%) | 6,242,100 |
27 Feb 2023 | JPY | 2,895 | 2,914.5 | 2,894 | 2,903.5 | 2,903.5 | -5 (-0.17%) | 4,103,000 |
24 Feb 2023 | JPY | 2,882 | 2,909 | 2,860 | 2,908.5 | 2,908.5 | +25 (+0.87%) | 4,461,300 |
22 Feb 2023 | JPY | 2,894 | 2,903 | 2,858 | 2,883.5 | 2,883.5 | -16.5 (-0.57%) | 4,582,200 |
21 Feb 2023 | JPY | 2,872 | 2,915 | 2,866.5 | 2,900 | 2,900 | +33.5 (+1.17%) | 4,555,000 |